6276 シリウスビジョン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 695 | 708 | 686 | 690 | 35,400 | 690 |
| 2024-04-25 | 710 | 719 | 692 | 698 | 90,500 | 698 |
| 2024-04-24 | 749 | 769 | 716 | 723 | 81,300 | 723 |
| 2024-04-23 | 770 | 780 | 736 | 747 | 72,400 | 747 |
| 2024-04-22 | 789 | 791 | 748 | 760 | 54,800 | 760 |
| 2024-04-19 | 824 | 835 | 740 | 767 | 194,400 | 767 |
| 2024-04-18 | 798 | 852 | 783 | 825 | 134,300 | 825 |
| 2024-04-17 | 774 | 802 | 767 | 792 | 64,900 | 792 |
| 2024-04-16 | 790 | 794 | 755 | 775 | 70,000 | 775 |
| 2024-04-15 | 773 | 797 | 752 | 792 | 46,600 | 792 |
| 2024-04-12 | 825 | 826 | 772 | 779 | 134,800 | 779 |
| 2024-04-11 | 786 | 819 | 760 | 817 | 185,700 | 817 |
| 2024-04-10 | 725 | 786 | 725 | 786 | 217,800 | 786 |
| 2024-04-09 | 740 | 746 | 715 | 717 | 46,100 | 717 |
| 2024-04-08 | 750 | 750 | 717 | 738 | 61,400 | 738 |
| 2024-04-05 | 680 | 709 | 669 | 706 | 66,500 | 706 |
| 2024-04-04 | 704 | 718 | 681 | 698 | 61,400 | 698 |
| 2024-04-03 | 717 | 734 | 678 | 694 | 87,700 | 694 |
| 2024-04-02 | 762 | 788 | 717 | 727 | 65,200 | 727 |
| 2024-04-01 | 762 | 784 | 724 | 747 | 77,500 | 747 |
| 2024-03-29 | 776 | 802 | 752 | 762 | 192,000 | 762 |
| 2024-03-28 | 705 | 847 | 705 | 821 | 444,500 | 821 |
| 2024-03-27 | 705 | 727 | 697 | 722 | 54,700 | 722 |
| 2024-03-26 | 706 | 733 | 668 | 704 | 102,800 | 704 |
| 2024-03-25 | 677 | 730 | 668 | 728 | 170,800 | 728 |
| 2024-03-22 | 706 | 720 | 667 | 667 | 261,100 | 667 |
| 2024-03-21 | 645 | 649 | 623 | 648 | 75,100 | 648 |
| 2024-03-19 | 600 | 633 | 587 | 633 | 74,200 | 633 |
| 2024-03-18 | 557 | 626 | 557 | 605 | 125,400 | 605 |
| 2024-03-15 | 579 | 579 | 544 | 550 | 50,300 | 550 |
| 2024-03-14 | 584 | 598 | 570 | 581 | 21,000 | 581 |
| 2024-03-13 | 631 | 634 | 586 | 590 | 31,300 | 590 |
| 2024-03-12 | 575 | 619 | 572 | 611 | 49,600 | 611 |
| 2024-03-11 | 620 | 626 | 545 | 593 | 159,700 | 593 |
| 2024-03-08 | 634 | 689 | 618 | 645 | 118,600 | 645 |
| 2024-03-07 | 710 | 720 | 615 | 634 | 187,900 | 634 |
| 2024-03-06 | 667 | 747 | 633 | 700 | 485,500 | 700 |
| 2024-03-05 | 560 | 657 | 555 | 657 | 310,000 | 657 |
| 2024-03-04 | 525 | 560 | 519 | 557 | 71,400 | 557 |
| 2024-03-01 | 541 | 550 | 494 | 507 | 75,000 | 507 |
| 2024-02-29 | 577 | 588 | 530 | 539 | 147,800 | 539 |
| 2024-02-28 | 508 | 606 | 504 | 557 | 420,100 | 557 |
| 2024-02-27 | 512 | 513 | 496 | 506 | 41,500 | 506 |
| 2024-02-26 | 515 | 519 | 491 | 516 | 116,300 | 516 |
| 2024-02-22 | 529 | 534 | 480 | 511 | 159,600 | 511 |
| 2024-02-21 | 542 | 555 | 514 | 516 | 87,600 | 516 |
| 2024-02-20 | 578 | 578 | 535 | 550 | 143,000 | 550 |
| 2024-02-19 | 589 | 589 | 533 | 578 | 349,500 | 578 |
| 2024-02-16 | 491 | 559 | 491 | 559 | 557,600 | 559 |
| 2024-02-15 | 479 | 479 | 479 | 479 | 92,600 | 479 |
| 2024-02-14 | 397 | 399 | 383 | 399 | 22,600 | 399 |
| 2024-02-13 | 402 | 405 | 381 | 404 | 60,900 | 404 |
| 2024-02-09 | 400 | 418 | 387 | 402 | 238,500 | 402 |
| 2024-02-08 | 374 | 378 | 373 | 378 | 8,800 | 378 |
| 2024-02-07 | 374 | 387 | 368 | 374 | 14,900 | 374 |
| 2024-02-06 | 377 | 378 | 374 | 378 | 3,800 | 378 |
| 2024-02-05 | 373 | 377 | 370 | 375 | 10,300 | 375 |
| 2024-02-02 | 376 | 378 | 376 | 376 | 3,300 | 376 |
| 2024-02-01 | 380 | 380 | 376 | 377 | 10,200 | 377 |
| 2024-01-31 | 380 | 380 | 373 | 380 | 6,400 | 380 |
| 2024-01-30 | 375 | 381 | 374 | 378 | 9,400 | 378 |
| 2024-01-29 | 373 | 385 | 372 | 378 | 8,600 | 378 |
| 2024-01-26 | 377 | 377 | 371 | 373 | 2,900 | 373 |
| 2024-01-25 | 374 | 383 | 366 | 372 | 19,500 | 372 |
| 2024-01-24 | 361 | 367 | 359 | 367 | 7,200 | 367 |
| 2024-01-23 | 360 | 364 | 358 | 361 | 7,200 | 361 |
| 2024-01-22 | 363 | 363 | 360 | 362 | 4,800 | 362 |
| 2024-01-19 | 364 | 364 | 355 | 359 | 10,900 | 359 |
| 2024-01-18 | 360 | 366 | 360 | 360 | 7,500 | 360 |
| 2024-01-17 | 356 | 363 | 355 | 362 | 5,300 | 362 |
| 2024-01-16 | 360 | 363 | 355 | 357 | 9,900 | 357 |
| 2024-01-15 | 366 | 370 | 351 | 360 | 40,600 | 360 |
| 2024-01-12 | 373 | 450 | 361 | 366 | 577,400 | 366 |
| 2024-01-11 | 372 | 381 | 370 | 373 | 26,900 | 373 |
| 2024-01-10 | 369 | 373 | 368 | 370 | 35,100 | 370 |
| 2024-01-09 | 368 | 368 | 360 | 367 | 23,400 | 367 |
| 2024-01-05 | 351 | 370 | 350 | 360 | 55,400 | 360 |
| 2024-01-04 | 343 | 350 | 343 | 348 | 3,500 | 348 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
